EFG International AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	16.700	16.880	16.640	16.740	16.129	236,659
2025-10-30	16.500	16.720	16.480	16.720	16.109	121,250
2025-10-29	16.480	16.600	16.400	16.500	15.898	100,968
2025-10-28	16.500	16.520	16.380	16.480	15.878	105,702
2025-10-27	16.300	16.520	16.240	16.500	15.898	126,436
2025-10-24	16.200	16.260	16.040	16.260	15.666	209,652
2025-10-23	16.000	16.200	16.000	16.200	15.608	178,815
2025-10-22	16.000	16.080	15.920	16.020	15.435	161,169
2025-10-21	16.040	16.100	15.840	15.960	15.377	103,998
2025-10-20	16.040	16.160	15.980	16.060	15.474	155,277
2025-10-17	15.920	15.940	15.680	15.840	15.262	307,055
2025-10-16	16.680	16.680	16.160	16.300	15.705	218,061
2025-10-15	16.700	16.720	16.540	16.640	16.032	242,076
2025-10-14	16.600	16.640	16.320	16.620	16.013	236,288
2025-10-13	16.700	16.800	16.580	16.760	16.148	231,366
2025-10-10	17.080	17.080	16.720	16.720	16.109	213,422
2025-10-09	16.760	17.140	16.740	17.140	16.514	281,433
2025-10-08	16.940	16.980	16.660	16.760	16.148	200,558
2025-10-07	16.780	16.980	16.700	16.900	16.283	309,271
2025-10-06	16.680	16.780	16.500	16.780	16.167	202,432
2025-10-03	16.460	16.720	16.440	16.600	15.994	266,030
2025-10-02	16.380	16.460	16.220	16.300	15.705	192,515
2025-10-01	16.200	16.360	15.980	16.360	15.763	421,677
2025-09-30	16.060	16.260	16.020	16.180	15.589	286,226
2025-09-29	15.860	16.040	15.820	16.000	15.416	252,773
2025-09-26	15.880	15.880	15.740	15.760	15.185	173,474
2025-09-25	15.860	15.880	15.680	15.820	15.242	136,992
2025-09-24	16.140	16.140	15.860	15.960	15.377	195,392
2025-09-23	16.060	16.300	16.020	16.240	15.647	339,879
2025-09-22	16.180	16.200	15.940	16.060	15.474	273,486
2025-09-19	15.980	16.220	15.940	16.220	15.628	688,453
2025-09-18	15.780	16.020	15.780	15.980	15.397	200,418
2025-09-17	15.920	15.960	15.720	15.780	15.204	281,522
2025-09-16	16.060	16.140	15.940	15.940	15.358	239,681
2025-09-15	15.980	16.260	15.980	16.160	15.570	308,667
2025-09-12	16.080	16.080	15.900	15.960	15.377	148,162
2025-09-11	16.120	16.120	15.940	16.000	15.416	173,940
2025-09-10	15.900	16.040	15.800	15.920	15.339	250,108
2025-09-09	15.880	15.960	15.760	15.840	15.262	176,763
2025-09-08	15.860	15.940	15.820	15.880	15.300	102,635
2025-09-05	16.060	16.160	15.740	15.800	15.223	212,513
2025-09-04	15.780	16.080	15.780	16.020	15.435	301,489
2025-09-03	15.760	15.920	15.720	15.820	15.242	170,245
2025-09-02	15.900	15.940	15.620	15.740	15.165	176,441
2025-09-01	15.900	15.980	15.780	15.920	15.339	156,969
2025-08-29	16.080	16.140	15.900	15.900	15.319	151,054
2025-08-28	15.960	16.100	15.900	16.080	15.493	209,287
2025-08-27	15.940	15.980	15.800	15.920	15.339	276,273
2025-08-26	16.160	16.160	15.840	15.980	15.397	427,822
2025-08-25	16.140	16.400	16.120	16.260	15.666	422,715
2025-08-22	16.160	16.260	16.000	16.080	15.493	150,819
2025-08-21	16.200	16.260	16.000	16.120	15.531	265,869
2025-08-20	15.920	16.040	15.840	16.040	15.454	180,387
2025-08-19	15.840	16.000	15.840	15.960	15.377	119,249
2025-08-18	15.800	15.860	15.720	15.860	15.281	170,791
2025-08-15	15.900	15.920	15.740	15.820	15.242	151,896
2025-08-14	16.060	16.100	15.720	15.760	15.185	248,174
2025-08-13	16.480	16.480	16.040	16.040	15.454	271,997
2025-08-12	16.340	16.480	16.320	16.440	15.840	394,381
2025-08-11	16.320	16.380	16.180	16.320	15.724	189,685

← NewerPage 5 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-26	0.6500 CHF
2025-03-25	0.6000 CHF
2024-03-26	0.5500 CHF
2023-04-25	0.4500 CHF
2022-05-04	0.3600 CHF
2021-05-04	0.3000 CHF
2020-12-10	0.1500 CHF
2020-05-04	0.1500 CHF
2019-04-30	0.3000 CHF

Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.